USA Momentum Factor Ishares Edge MSCI ETF (NY: MTUM )

142.36 +5.09 (+3.71%)
Official Closing Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 172.89 173.63 172.60 173.43 427,689 +0.37(+0.21%)
Jun 29, 2021 173.50 173.87 172.70 173.06 467,246 +0.22(+0.13%)
Jun 28, 2021 172.77 173.00 171.79 172.84 404,557 +0.28(+0.16%)
Jun 25, 2021 172.97 173.11 172.47 172.56 633,460 +0.38(+0.22%)
Jun 24, 2021 171.23 172.57 171.13 172.18 612,022 +2.13(+1.25%)
Jun 23, 2021 168.94 170.54 168.94 170.05 549,299 +1.26(+0.75%)
Jun 22, 2021 168.04 169.31 167.13 168.79 492,604 +1.17(+0.70%)
Jun 21, 2021 165.21 167.86 165.21 167.62 617,042 +2.67(+1.62%)
Jun 18, 2021 165.99 166.00 164.60 164.95 572,295 -2.31(-1.38%)
Jun 17, 2021 168.94 169.36 165.71 167.26 783,381 -1.61(-0.95%)
Jun 16, 2021 169.31 169.55 167.39 168.87 546,478 -0.42(-0.25%)
Jun 15, 2021 169.82 170.15 168.60 169.29 500,723 -0.86(-0.51%)
Jun 14, 2021 171.15 171.15 169.39 170.15 553,558 -0.69(-0.40%)
Jun 11, 2021 170.07 170.90 170.02 170.84 2,400,709 +0.84(+0.49%)
Jun 10, 2021 170.73 171.63 169.60 170.00 851,186 -0.28(-0.16%)
Jun 09, 2021 171.49 171.73 170.19 170.28 478,519 -1.41(-0.82%)
Jun 08, 2021 172.41 172.41 170.47 171.69 449,154 -0.10(-0.06%)
Jun 07, 2021 171.77 171.84 171.05 171.79 478,490 +0.07(+0.04%)
Jun 04, 2021 170.62 171.79 170.62 171.72 591,887 +1.69(+0.99%)
Jun 03, 2021 169.63 171.16 169.03 170.03 873,526 -1.11(-0.65%)
Jun 02, 2021 171.99 171.99 170.55 171.14 1,121,822 -0.46(-0.27%)
Jun 01, 2021 172.08 172.27 171.00 171.60 938,363 +1.21(+0.71%)
May 28, 2021 171.06 171.06 169.76 170.39 901,043 +0.00(+0.00%)
May 27, 2021 169.85 170.61 169.27 170.39 1,639,676 +0.95(+0.56%)
May 26, 2021 168.95 169.70 168.20 169.44 928,755 +1.25(+0.74%)
May 25, 2021 168.80 169.11 167.80 168.19 1,402,160 +0.29(+0.17%)
May 24, 2021 166.32 168.50 166.17 167.90 737,513 +2.84(+1.72%)
May 21, 2021 166.74 167.14 165.03 165.06 683,057 -0.65(-0.39%)
May 20, 2021 162.51 166.12 162.51 165.71 831,758 +3.61(+2.23%)
May 19, 2021 158.70 162.16 158.68 162.10 1,242,805 +0.04(+0.02%)
May 18, 2021 163.37 164.33 162.06 162.06 1,164,412 -0.81(-0.50%)
May 17, 2021 162.87 163.54 161.04 162.87 1,528,509 -1.05(-0.64%)
May 14, 2021 162.50 164.28 161.46 163.92 1,179,808 +3.76(+2.35%)
May 13, 2021 161.29 162.34 158.61 160.16 2,006,212 +0.47(+0.29%)
May 12, 2021 162.06 163.42 159.33 159.69 1,847,675 -5.08(-3.08%)
May 11, 2021 160.48 165.19 160.36 164.77 1,989,336 +0.34(+0.21%)
May 10, 2021 168.11 168.11 164.42 164.43 1,380,410 -4.29(-2.54%)
May 07, 2021 168.61 170.28 168.25 168.72 1,702,143 +1.68(+1.01%)
May 06, 2021 166.62 167.04 164.59 167.04 1,363,445 +0.26(+0.16%)
May 05, 2021 168.76 169.64 166.32 166.78 1,173,755 -0.91(-0.54%)
May 04, 2021 169.42 169.42 165.16 167.69 1,212,771 -3.34(-1.95%)
May 03, 2021 173.04 173.22 170.82 171.03 839,923 -1.18(-0.69%)
Apr 30, 2021 171.98 173.79 171.97 172.21 648,300 -1.38(-0.79%)
Apr 29, 2021 175.93 175.93 171.90 173.59 801,153 -0.76(-0.44%)
Apr 28, 2021 174.93 175.44 173.91 174.35 810,880 -0.68(-0.39%)
Apr 27, 2021 176.01 176.33 174.74 175.03 774,119 -0.58(-0.33%)
Apr 26, 2021 174.15 175.76 173.73 175.61 582,414 +1.66(+0.95%)
Apr 23, 2021 171.79 174.55 171.79 173.95 1,104,300 +2.74(+1.60%)
Apr 22, 2021 172.80 173.94 170.43 171.21 1,429,016 -1.16(-0.67%)
Apr 21, 2021 169.83 172.51 169.67 172.37 661,106 +1.45(+0.85%)
Apr 20, 2021 172.63 173.34 169.88 170.92 675,611 -1.62(-0.94%)
Apr 19, 2021 173.99 174.39 171.53 172.54 903,481 -2.43(-1.39%)
Apr 16, 2021 175.35 175.55 173.87 174.97 922,600 -0.53(-0.30%)
Apr 15, 2021 174.03 175.55 173.76 175.50 965,391 +3.57(+2.08%)
Apr 14, 2021 175.00 175.23 171.66 171.93 916,809 -2.59(-1.48%)
Apr 13, 2021 171.91 174.76 171.91 174.52 759,400 +3.36(+1.96%)
Apr 12, 2021 170.03 171.34 169.04 171.16 538,365 +0.79(+0.46%)
Apr 09, 2021 168.25 170.41 168.10 170.37 627,700 +1.10(+0.65%)
Apr 08, 2021 167.93 169.29 167.93 169.27 940,078 +2.62(+1.57%)
Apr 07, 2021 166.31 167.39 165.83 166.65 771,175 -0.09(-0.05%)
Apr 06, 2021 165.63 167.69 165.57 166.74 834,142 +1.01(+0.61%)
Apr 05, 2021 165.09 166.16 164.56 165.73 847,572 +2.32(+1.42%)
Apr 01, 2021 162.84 164.16 162.84 163.41 1,431,300 +2.55(+1.59%)
Mar 31, 2021 158.73 161.85 158.64 160.86 825,231 +3.29(+2.09%)
Mar 30, 2021 156.15 157.79 155.44 157.57 796,418 +0.21(+0.13%)
Mar 29, 2021 157.50 158.36 155.96 157.36 1,229,114 -1.05(-0.66%)
Mar 26, 2021 156.22 158.46 154.95 158.41 848,700 +2.77(+1.78%)
Mar 25, 2021 154.28 156.24 153.00 155.64 1,232,345 -0.39(-0.25%)
Mar 24, 2021 160.43 160.44 156.03 156.03 1,756,886 -3.96(-2.48%)
Mar 23, 2021 160.88 162.02 159.50 159.99 3,722,571 -0.84(-0.52%)
Mar 22, 2021 159.76 162.10 159.55 160.83 837,971 +2.24(+1.41%)
Mar 19, 2021 157.38 159.04 156.10 158.59 1,325,100 +1.47(+0.94%)
Mar 18, 2021 160.69 160.69 156.97 157.12 1,138,047 -5.48(-3.37%)
Mar 17, 2021 160.25 163.67 159.06 162.60 823,074 +0.48(+0.30%)
Mar 16, 2021 164.00 164.61 161.05 162.12 855,978 -0.65(-0.40%)
Mar 15, 2021 161.10 162.85 160.37 162.77 872,515 +1.81(+1.12%)
Mar 12, 2021 159.83 161.06 158.45 160.96 1,453,800 -1.47(-0.91%)
Mar 11, 2021 160.30 163.04 159.94 162.43 1,544,341 +5.26(+3.35%)
Mar 10, 2021 160.27 160.91 156.95 157.17 2,115,313 -0.33(-0.21%)
Mar 09, 2021 154.61 158.41 154.46 157.50 2,181,072 +7.50(+5.00%)
Mar 08, 2021 155.22 156.41 149.96 150.00 2,951,918 -5.28(-3.40%)
Mar 05, 2021 155.54 155.54 147.68 155.27 3,726,500 +1.40(+0.91%)
Mar 04, 2021 158.24 159.10 151.43 153.87 3,594,015 -4.36(-2.76%)
Mar 03, 2021 164.44 164.71 158.23 158.23 2,812,681 -6.63(-4.02%)
Mar 02, 2021 168.60 168.72 164.80 164.86 1,169,677 -3.04(-1.81%)
Mar 01, 2021 165.57 168.08 164.68 167.90 1,506,737 +5.00(+3.07%)
Feb 26, 2021 163.01 164.81 160.47 162.90 2,657,800 +1.30(+0.80%)
Feb 25, 2021 166.82 168.17 160.67 161.60 2,155,834 -6.47(-3.85%)
Feb 24, 2021 166.03 168.16 164.10 168.07 1,673,658 +1.15(+0.69%)
Feb 23, 2021 164.26 167.74 159.66 166.92 4,211,002 -1.46(-0.87%)
Feb 22, 2021 172.41 172.47 168.22 168.38 821,375 -6.23(-3.57%)
Feb 19, 2021 176.08 176.45 174.34 174.61 629,800 -0.22(-0.13%)
Feb 18, 2021 173.99 175.41 172.68 174.83 578,797 -1.24(-0.70%)
Feb 17, 2021 175.88 176.40 173.55 176.07 712,802 -1.51(-0.85%)
Feb 16, 2021 178.70 179.38 176.59 177.58 1,805,347 -0.46(-0.26%)
Feb 12, 2021 176.48 178.13 175.70 178.04 525,100 +1.31(+0.74%)
Feb 11, 2021 176.36 177.21 175.27 176.73 768,816 +1.63(+0.93%)
Feb 10, 2021 176.75 176.83 173.43 175.10 825,664 -0.60(-0.34%)
Feb 09, 2021 175.21 176.05 175.17 175.70 1,216,691 -0.10(-0.06%)
Feb 08, 2021 175.34 176.20 174.78 175.80 2,841,331 +1.69(+0.97%)
Feb 05, 2021 173.30 174.23 172.70 174.11 709,300 +1.37(+0.79%)
Feb 04, 2021 171.53 172.74 170.99 172.74 613,639 +1.92(+1.12%)
Feb 03, 2021 172.85 172.85 170.51 170.82 1,052,726 -0.50(-0.29%)
Feb 02, 2021 169.88 171.83 169.80 171.32 2,604,939 +3.42(+2.04%)
Feb 01, 2021 165.70 168.23 164.22 167.90 1,120,802 +4.04(+2.47%)
Jan 29, 2021 165.56 166.38 162.21 163.86 1,054,700 -2.41(-1.45%)
Jan 28, 2021 163.63 168.30 163.63 166.27 897,060 +2.71(+1.66%)
Jan 27, 2021 167.42 167.45 162.58 163.56 1,144,200 -5.76(-3.40%)
Jan 26, 2021 171.65 171.65 169.05 169.32 1,318,383 -1.84(-1.08%)
Jan 25, 2021 171.99 173.01 167.55 171.16 732,556 +0.53(+0.31%)
Jan 22, 2021 169.69 170.94 169.69 170.63 661,200 +0.06(+0.04%)
Jan 21, 2021 170.40 170.86 169.60 170.57 1,078,064 +0.69(+0.41%)
Jan 20, 2021 168.35 170.21 168.12 169.88 1,469,765 +3.36(+2.02%)
Jan 19, 2021 166.05 166.61 165.12 166.52 1,266,476 +1.87(+1.14%)
Jan 15, 2021 166.75 167.12 164.21 164.65 2,269,300 -1.83(-1.10%)
Jan 14, 2021 168.05 168.53 166.20 166.48 8,034,584 -0.98(-0.59%)
Jan 13, 2021 166.60 168.11 166.04 167.46 787,588 +0.58(+0.35%)
Jan 12, 2021 166.18 167.12 165.20 166.88 700,650 +0.98(+0.59%)
Jan 11, 2021 166.59 167.63 165.20 165.90 982,658 -2.06(-1.23%)
Jan 08, 2021 166.98 168.07 165.59 167.96 1,287,000 +2.73(+1.65%)
Jan 07, 2021 161.92 165.60 161.92 165.23 788,852 +4.96(+3.09%)
Jan 06, 2021 159.59 162.50 159.02 160.27 1,130,405 -1.25(-0.77%)
Jan 05, 2021 159.33 161.66 159.33 161.52 811,796 +1.45(+0.91%)
Jan 04, 2021 161.96 162.50 157.74 160.07 1,049,079 -1.22(-0.76%)
Dec 31, 2020 161.29 161.29 161.29 375,333 +0.16(+0.10%)
Dec 30, 2020 161.29 161.38 160.36 161.13 375,333 +0.59(+0.37%)
Dec 29, 2020 161.70 161.94 159.62 160.54 628,962 -0.47(-0.29%)
Dec 28, 2020 163.32 163.36 160.25 161.01 504,565 -0.73(-0.45%)
Dec 24, 2020 161.71 162.43 161.29 161.74 299,200 +0.46(+0.29%)
Dec 23, 2020 162.89 163.00 161.11 161.28 606,893 -1.57(-0.96%)
Dec 22, 2020 162.77 162.85 160.83 162.85 547,268 +1.04(+0.64%)
Dec 21, 2020 160.26 162.17 159.33 161.81 607,039 -0.10(-0.06%)
Dec 18, 2020 162.49 162.49 160.13 161.91 1,692,000 +0.34(+0.21%)
Dec 17, 2020 160.64 161.62 160.29 161.57 847,007 +2.14(+1.34%)
Dec 16, 2020 158.99 159.69 157.84 159.43 641,585 +0.73(+0.46%)
Dec 15, 2020 158.67 158.82 157.37 158.70 612,497 +1.49(+0.95%)
Dec 14, 2020 157.07 158.28 156.99 157.21 875,915 +0.68(+0.43%)
Dec 11, 2020 155.75 156.64 154.55 156.53 762,600 -0.20(-0.13%)
Dec 10, 2020 154.15 157.02 153.39 156.73 720,882 +1.62(+1.04%)
Dec 09, 2020 159.08 159.13 154.35 155.11 1,213,690 -3.89(-2.45%)
Dec 08, 2020 157.67 159.34 157.32 159.00 1,399,828 +0.71(+0.45%)
Dec 07, 2020 157.00 158.37 157.00 158.29 867,980 +1.41(+0.90%)
Dec 04, 2020 156.67 156.96 156.02 156.88 765,400 +0.81(+0.52%)
Dec 03, 2020 156.00 157.17 155.79 156.07 690,848 +0.49(+0.31%)
Dec 02, 2020 154.88 155.68 153.41 155.58 707,943 -0.76(-0.49%)
Dec 01, 2020 157.89 157.89 155.35 156.34 861,966 +0.10(+0.06%)
Nov 30, 2020 156.12 156.54 153.27 156.24 1,230,549 +0.74(+0.48%)
Nov 27, 2020 154.42 155.80 154.42 155.50 416,700 +1.76(+1.14%)
Nov 25, 2020 152.19 153.93 152.19 153.74 605,000 +1.68(+1.10%)
Nov 24, 2020 152.39 152.46 150.73 152.06 1,008,662 +0.75(+0.50%)
Nov 23, 2020 152.00 152.55 150.58 151.31 1,164,953 +0.09(+0.06%)
Nov 20, 2020 152.01 152.43 151.15 151.22 730,900 -0.73(-0.48%)
Nov 19, 2020 150.99 152.25 150.33 151.95 1,020,720 +1.22(+0.81%)
Nov 18, 2020 151.95 152.40 150.70 150.73 586,410 -0.72(-0.48%)
Nov 17, 2020 152.00 152.18 151.24 151.45 3,718,992 +0.05(+0.03%)
Nov 16, 2020 151.96 151.96 150.49 151.40 636,158 +0.24(+0.16%)
Nov 13, 2020 151.21 151.37 149.88 151.16 420,000 +0.70(+0.47%)
Nov 12, 2020 150.62 151.86 149.77 150.46 2,177,205 -0.41(-0.27%)
Nov 11, 2020 149.46 151.00 148.09 150.87 1,101,584 +3.01(+2.04%)
Nov 10, 2020 148.89 149.51 145.99 147.86 1,345,691 -1.86(-1.24%)
Nov 09, 2020 158.39 158.39 149.72 149.72 1,573,757 -4.47(-2.90%)
Nov 06, 2020 154.00 154.77 152.41 154.19 778,400 -0.03(-0.02%)
Nov 05, 2020 155.08 155.08 153.18 154.22 1,576,078 +2.79(+1.84%)
Nov 04, 2020 149.53 152.78 148.97 151.43 1,372,453 +6.51(+4.49%)
Nov 03, 2020 143.98 145.99 143.25 144.92 1,021,497 +2.57(+1.81%)
Nov 02, 2020 142.29 143.72 140.65 142.35 1,257,168 +1.12(+0.79%)
Oct 30, 2020 143.17 143.69 139.87 141.23 875,500 -2.55(-1.77%)
Oct 29, 2020 143.15 145.29 142.66 143.78 768,573 +0.77(+0.54%)
Oct 28, 2020 145.25 145.91 142.78 143.01 1,213,615 -4.96(-3.35%)
Oct 27, 2020 147.74 148.45 147.25 147.97 861,154 +0.23(+0.16%)
Oct 26, 2020 148.22 149.59 145.88 147.74 766,813 -1.67(-1.12%)
Oct 23, 2020 149.30 149.41 148.09 149.41 442,100 +0.39(+0.26%)
Oct 22, 2020 149.68 149.87 147.74 149.02 487,766 -0.14(-0.09%)
Oct 21, 2020 149.69 150.98 149.09 149.16 583,003 -0.82(-0.55%)
Oct 20, 2020 150.83 151.57 149.63 149.98 684,109 -0.30(-0.20%)
Oct 19, 2020 153.28 153.90 149.74 150.28 876,042 -2.26(-1.48%)
Oct 16, 2020 154.04 154.76 152.54 152.54 462,900 -0.33(-0.22%)
Oct 15, 2020 151.50 153.17 151.31 152.87 504,987 -1.01(-0.66%)
Oct 14, 2020 155.09 155.49 153.10 153.88 563,628 -1.02(-0.66%)
Oct 13, 2020 155.28 155.64 154.19 154.90 454,920 +0.24(+0.16%)
Oct 12, 2020 153.44 155.75 153.19 154.66 455,049 +2.78(+1.83%)
Oct 09, 2020 150.69 151.88 150.61 151.88 585,800 +1.86(+1.24%)
Oct 08, 2020 150.79 150.79 149.69 150.02 610,856 +0.59(+0.39%)
Oct 07, 2020 148.12 149.89 148.12 149.43 523,037 +2.68(+1.83%)
Oct 06, 2020 149.26 149.45 146.26 146.75 714,493 -2.31(-1.55%)
Oct 05, 2020 146.93 149.06 146.93 149.06 572,056 +3.26(+2.24%)
Oct 02, 2020 146.03 148.38 145.50 145.80 970,600 -3.45(-2.31%)
Oct 01, 2020 149.04 149.42 148.13 149.25 1,549,101 +1.85(+1.26%)
Sep 30, 2020 146.33 148.63 145.95 147.40 952,562 +1.45(+0.99%)
Sep 29, 2020 145.94 146.63 145.49 145.95 581,059 -0.09(-0.06%)
Sep 28, 2020 146.43 146.43 144.79 146.04 743,837 +2.04(+1.42%)
Sep 25, 2020 140.85 144.23 140.56 144.00 771,900 +3.36(+2.39%)
Sep 24, 2020 139.25 142.06 138.74 140.64 944,103 +0.22(+0.16%)
Sep 23, 2020 144.08 144.21 140.06 140.42 657,169 -4.24(-2.93%)
Sep 22, 2020 143.72 144.88 142.00 144.66 4,077,016 +1.13(+0.79%)
Sep 21, 2020 140.78 143.53 139.47 143.53 1,411,919 +0.51(+0.36%)
Sep 18, 2020 144.78 144.78 140.92 143.02 808,600 -0.57(-0.40%)
Sep 17, 2020 142.55 144.28 141.80 143.59 731,557 -1.53(-1.05%)
Sep 16, 2020 147.36 147.54 145.08 145.12 745,681 -1.86(-1.27%)
Sep 15, 2020 146.65 147.42 146.09 146.98 561,257 +2.31(+1.60%)
Sep 14, 2020 143.34 145.32 143.07 144.67 677,421 +3.14(+2.22%)
Sep 11, 2020 143.25 143.54 139.89 141.53 616,800 -0.49(-0.35%)
Sep 10, 2020 146.00 146.59 141.34 142.02 614,107 -2.58(-1.78%)
Sep 09, 2020 143.30 145.44 142.38 144.60 1,681,853 +4.34(+3.09%)
Sep 08, 2020 141.71 143.82 140.24 140.26 1,225,269 -6.19(-4.23%)
Sep 04, 2020 148.63 149.48 141.16 146.45 1,701,600 -2.07(-1.39%)
Sep 03, 2020 154.13 154.29 147.27 148.52 951,966 -7.86(-5.03%)
Sep 02, 2020 156.08 156.75 153.42 156.38 1,029,537 +1.12(+0.72%)
Sep 01, 2020 154.62 155.31 153.97 155.26 1,237,178 +1.78(+1.16%)
Aug 31, 2020 151.50 154.17 151.42 153.48 581,348 +2.14(+1.41%)
Aug 28, 2020 151.66 151.75 150.60 151.34 568,900 +0.64(+0.42%)
Aug 27, 2020 151.15 151.88 149.50 150.70 745,163 -0.17(-0.11%)
Aug 26, 2020 148.76 151.02 148.50 150.87 634,037 +2.69(+1.82%)
Aug 25, 2020 147.21 148.27 146.65 148.18 523,703 +0.97(+0.66%)
Aug 24, 2020 149.18 149.24 146.25 147.21 901,893 -0.48(-0.33%)
Aug 21, 2020 147.20 147.95 146.89 147.69 635,700 +0.74(+0.50%)
Aug 20, 2020 144.83 147.21 144.55 146.95 353,417 +1.70(+1.17%)
Aug 19, 2020 146.22 146.44 145.00 145.25 457,385 -0.73(-0.50%)
Aug 18, 2020 146.00 146.29 144.73 145.98 916,271 +0.94(+0.65%)
Aug 17, 2020 143.09 145.12 143.09 145.04 450,213 +2.59(+1.82%)
Aug 14, 2020 142.94 143.17 141.98 142.45 396,600 -0.11(-0.08%)
Aug 13, 2020 142.26 143.49 142.19 142.56 558,654 +0.74(+0.52%)
Aug 12, 2020 139.49 142.37 139.35 141.82 782,879 +3.74(+2.71%)
Aug 11, 2020 140.83 140.83 137.82 138.08 1,772,561 -2.84(-2.02%)
Aug 10, 2020 142.50 142.56 139.49 140.92 1,616,800 -1.12(-0.79%)
Aug 07, 2020 142.91 143.37 140.70 142.04 672,800 -1.19(-0.83%)
Aug 06, 2020 142.79 143.33 141.85 143.23 392,222 +0.50(+0.35%)
Aug 05, 2020 143.03 143.03 142.23 142.73 589,368 +0.21(+0.15%)
Aug 04, 2020 141.89 142.52 141.20 142.52 714,187 +0.58(+0.41%)
Aug 03, 2020 141.23 142.23 141.14 141.94 643,526 +1.75(+1.25%)
Jul 31, 2020 140.93 140.93 137.97 140.19 510,900 +0.66(+0.47%)
Jul 30, 2020 137.98 139.75 137.43 139.53 634,954 +0.00(+0.00%)
Jul 29, 2020 138.82 140.06 138.69 139.53 583,593 +1.61(+1.17%)
Jul 28, 2020 138.88 139.46 137.76 137.92 437,450 -1.29(-0.93%)
Jul 27, 2020 137.69 139.31 137.35 139.21 442,237 +2.18(+1.59%)
Jul 24, 2020 136.43 137.64 135.25 137.03 669,500 -1.56(-1.13%)
Jul 23, 2020 141.70 142.14 137.91 138.59 516,069 -2.83(-2.00%)
Jul 22, 2020 141.04 141.75 140.26 141.42 394,989 +0.65(+0.46%)
Jul 21, 2020 143.20 143.20 140.33 140.77 552,387 -1.45(-1.02%)
Jul 20, 2020 138.97 142.50 138.92 142.22 518,538 +3.32(+2.39%)
Jul 17, 2020 138.50 139.24 137.64 138.90 566,900 +0.82(+0.59%)
Jul 16, 2020 137.60 138.46 136.48 138.08 674,164 -0.68(-0.49%)
Jul 15, 2020 139.64 139.64 137.22 138.76 585,405 +0.29(+0.21%)
Jul 14, 2020 136.39 138.64 134.20 138.47 954,091 +1.85(+1.35%)
Jul 13, 2020 140.82 142.55 136.26 136.62 999,863 -2.88(-2.06%)
Jul 10, 2020 138.84 139.56 137.23 139.50 561,800 +0.87(+0.63%)
Jul 09, 2020 138.49 139.05 136.33 138.63 487,665 +0.93(+0.68%)
Jul 08, 2020 137.12 137.77 136.27 137.70 954,592 +1.57(+1.15%)
Jul 07, 2020 136.56 138.13 136.03 136.13 740,312 -0.47(-0.34%)
Jul 06, 2020 135.51 137.22 135.38 136.60 582,039 +2.80(+2.09%)
Jul 02, 2020 134.16 134.61 133.50 133.80 645,800 +1.02(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.